Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.485 | 3.894 | 3.447 | 3.894 | 262,250 | +0.46(+13.31%) |
Oct 30, 2008 | 3.659 | 3.659 | 3.322 | 3.436 | 353,033 | -0.29(-7.88%) |
Oct 29, 2008 | 3.589 | 3.763 | 3.556 | 3.730 | 178,087 | +0.14(+3.95%) |
Oct 28, 2008 | 3.556 | 3.594 | 3.409 | 3.589 | 149,195 | +0.08(+2.17%) |
Oct 27, 2008 | 3.567 | 3.610 | 3.512 | 3.512 | 135,406 | -0.03(-0.77%) |
Oct 24, 2008 | 3.572 | 3.757 | 3.540 | 3.540 | 95,911 | -0.14(-3.70%) |
Oct 23, 2008 | 3.648 | 3.785 | 3.610 | 3.676 | 125,135 | -0.01(-0.15%) |
Oct 22, 2008 | 3.801 | 3.839 | 3.654 | 3.681 | 84,070 | -0.10(-2.73%) |
Oct 21, 2008 | 3.823 | 3.823 | 3.736 | 3.785 | 83,104 | -0.07(-1.84%) |
Oct 20, 2008 | 3.725 | 3.855 | 3.698 | 3.855 | 133,190 | +0.08(+2.16%) |
Oct 17, 2008 | 3.676 | 3.866 | 3.676 | 3.774 | 138,148 | +0.01(+0.29%) |
Oct 16, 2008 | 3.616 | 3.855 | 3.616 | 3.763 | 211,764 | +0.13(+3.44%) |
Oct 15, 2008 | 3.790 | 3.828 | 3.638 | 3.638 | 170,286 | -0.10(-2.77%) |
Oct 14, 2008 | 3.850 | 3.861 | 3.741 | 3.741 | 183,222 | -0.09(-2.41%) |
Oct 13, 2008 | 3.621 | 3.834 | 3.621 | 3.834 | 187,017 | +0.30(+8.47%) |
Oct 10, 2008 | 3.491 | 3.719 | 3.267 | 3.534 | 349,327 | +0.02(+0.62%) |
Oct 09, 2008 | 3.747 | 3.779 | 3.512 | 3.512 | 229,068 | -0.20(-5.43%) |
Oct 08, 2008 | 3.638 | 3.894 | 3.605 | 3.714 | 254,600 | -0.02(-0.58%) |
Oct 07, 2008 | 3.496 | 3.736 | 3.496 | 3.736 | 257,574 | +0.27(+7.69%) |
Oct 06, 2008 | 3.714 | 3.714 | 3.251 | 3.469 | 394,151 | -0.25(-6.60%) |
Oct 03, 2008 | 3.817 | 3.845 | 3.708 | 3.714 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.839 | 3.839 | 3.736 | 3.763 | 148,702 | -0.10(-2.68%) |
Oct 01, 2008 | 3.806 | 3.866 | 3.752 | 3.866 | 130,332 | +0.09(+2.31%) |
Sep 30, 2008 | 3.654 | 3.812 | 3.654 | 3.779 | 129,530 | +0.13(+3.58%) |
Sep 29, 2008 | 3.757 | 3.926 | 3.589 | 3.648 | 240,116 | -0.16(-4.29%) |
Sep 26, 2008 | 3.757 | 3.877 | 3.757 | 3.812 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.741 | 3.828 | 3.730 | 3.774 | 135,744 | +0.03(+0.73%) |
Sep 24, 2008 | 3.757 | 3.861 | 3.747 | 3.747 | 138,677 | -0.07(-1.71%) |
Sep 23, 2008 | 3.703 | 3.948 | 3.703 | 3.812 | 230,044 | +0.08(+2.04%) |
Sep 22, 2008 | 3.779 | 3.796 | 3.676 | 3.736 | 200,417 | -0.04(-1.15%) |
Sep 19, 2008 | 4.335 | 4.335 | 3.779 | 3.779 | 0 | -0.25(-6.09%) |
Sep 18, 2008 | 3.970 | 4.084 | 3.834 | 4.024 | 346,890 | +0.15(+3.94%) |
Sep 17, 2008 | 3.752 | 4.019 | 3.752 | 3.872 | 270,951 | +0.00(+0.00%) |
Sep 16, 2008 | 3.687 | 3.872 | 3.670 | 3.872 | 223,596 | +0.18(+4.87%) |
Sep 15, 2008 | 3.779 | 3.834 | 3.687 | 3.692 | 157,430 | -0.12(-3.14%) |
Sep 12, 2008 | 3.752 | 3.861 | 3.741 | 3.812 | 157,092 | -0.03(-0.71%) |
Sep 11, 2008 | 3.757 | 3.839 | 3.757 | 3.839 | 181,624 | +0.04(+1.00%) |
Sep 10, 2008 | 3.915 | 3.915 | 3.790 | 3.801 | 166,797 | -0.04(-1.13%) |
Sep 09, 2008 | 4.182 | 4.182 | 3.845 | 3.845 | 278,856 | -0.32(-7.71%) |
Sep 08, 2008 | 4.149 | 4.188 | 4.068 | 4.166 | 208,411 | +0.13(+3.10%) |
Sep 05, 2008 | 3.997 | 4.106 | 3.948 | 4.041 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.013 | 4.100 | 3.953 | 3.964 | 204,527 | -0.03(-0.82%) |
Sep 03, 2008 | 3.981 | 4.084 | 3.981 | 3.997 | 173,911 | -0.01(-0.14%) |
Sep 02, 2008 | 4.019 | 4.057 | 3.981 | 4.002 | 143,123 | +0.03(+0.68%) |
Aug 29, 2008 | 3.970 | 4.002 | 3.921 | 3.975 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 3.899 | 4.001 | 3.872 | 3.964 | 132,909 | +0.06(+1.53%) |
Aug 27, 2008 | 3.823 | 3.943 | 3.823 | 3.904 | 173,856 | +0.07(+1.85%) |
Aug 26, 2008 | 3.894 | 3.943 | 3.817 | 3.834 | 197,758 | -0.10(-2.63%) |
Aug 25, 2008 | 3.872 | 3.937 | 3.790 | 3.937 | 273,533 | +0.03(+0.84%) |
Aug 22, 2008 | 3.899 | 3.932 | 3.806 | 3.904 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.828 | 3.943 | 3.828 | 3.883 | 158,800 | +0.05(+1.28%) |
Aug 20, 2008 | 3.812 | 3.943 | 3.774 | 3.834 | 262,753 | -0.02(-0.56%) |
Aug 19, 2008 | 3.719 | 3.894 | 3.692 | 3.855 | 275,604 | +0.08(+2.16%) |
Aug 18, 2008 | 3.839 | 3.943 | 3.768 | 3.774 | 498,822 | -0.01(-0.29%) |
Aug 15, 2008 | 3.801 | 3.855 | 3.736 | 3.785 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.785 | 3.861 | 3.741 | 3.834 | 376,075 | +0.05(+1.44%) |
Aug 13, 2008 | 3.665 | 3.823 | 3.665 | 3.779 | 382,014 | +0.11(+3.12%) |
Aug 12, 2008 | 3.610 | 3.747 | 3.589 | 3.665 | 400,870 | +0.08(+2.28%) |
Aug 11, 2008 | 3.529 | 3.643 | 3.387 | 3.583 | 517,092 | +0.10(+2.81%) |
Aug 08, 2008 | 3.382 | 3.523 | 3.382 | 3.485 | 590,472 | +0.10(+2.89%) |
Aug 07, 2008 | 3.300 | 3.458 | 3.300 | 3.387 | 331,648 | +0.07(+2.13%) |
Aug 06, 2008 | 3.273 | 3.376 | 3.267 | 3.316 | 281,791 | -0.01(-0.16%) |
Aug 05, 2008 | 3.229 | 3.368 | 3.207 | 3.322 | 380,273 | +0.07(+2.01%) |
Aug 04, 2008 | 3.316 | 3.316 | 3.207 | 3.256 | 284,002 | -0.01(-0.33%) |
Aug 01, 2008 | 3.289 | 3.322 | 3.235 | 3.267 | 313,648 | -0.03(-0.83%) |
Jul 31, 2008 | 3.224 | 3.376 | 3.224 | 3.295 | 350,247 | +0.09(+2.89%) |
Jul 30, 2008 | 3.180 | 3.284 | 3.126 | 3.202 | 440,780 | +0.03(+1.03%) |
Jul 29, 2008 | 3.169 | 3.197 | 3.060 | 3.169 | 388,236 | +0.11(+3.74%) |
Jul 28, 2008 | 3.218 | 3.235 | 3.055 | 3.055 | 619,251 | -0.14(-4.27%) |
Jul 25, 2008 | 3.246 | 3.371 | 3.186 | 3.191 | 932,983 | +0.04(+1.38%) |
Jul 24, 2008 | 3.627 | 3.659 | 3.049 | 3.148 | 1,793,583 | -1.12(-26.28%) |
Jul 23, 2008 | 4.084 | 4.269 | 4.030 | 4.269 | 445,320 | +0.19(+4.53%) |
Jul 22, 2008 | 3.894 | 4.106 | 3.839 | 4.084 | 403,672 | +0.21(+5.49%) |
Jul 21, 2008 | 3.812 | 3.894 | 3.812 | 3.872 | 188,242 | +0.05(+1.28%) |
Jul 18, 2008 | 3.866 | 3.894 | 3.730 | 3.823 | 157,545 | -0.04(-1.13%) |
Jul 17, 2008 | 3.648 | 3.866 | 3.583 | 3.866 | 391,383 | +0.21(+5.65%) |
Jul 16, 2008 | 3.534 | 3.659 | 3.485 | 3.659 | 183,620 | +0.14(+3.86%) |
Jul 15, 2008 | 3.485 | 3.594 | 3.431 | 3.523 | 177,544 | +0.04(+1.25%) |
Jul 14, 2008 | 3.512 | 3.550 | 3.431 | 3.480 | 227,636 | +0.03(+0.79%) |
Jul 11, 2008 | 3.458 | 3.496 | 3.393 | 3.452 | 338,683 | -0.07(-1.86%) |
Jul 10, 2008 | 3.627 | 3.659 | 3.420 | 3.518 | 505,878 | -0.15(-4.01%) |
Jul 09, 2008 | 3.708 | 3.725 | 3.654 | 3.665 | 135,171 | -0.05(-1.46%) |
Jul 08, 2008 | 3.648 | 3.747 | 3.583 | 3.719 | 297,036 | +0.05(+1.34%) |
Jul 07, 2008 | 3.790 | 3.823 | 3.648 | 3.670 | 353,119 | -0.08(-2.03%) |
Jul 04, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,118 | +0.00(+0.00%) |
Jul 03, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,118 | -0.04(-1.01%) |
Jul 02, 2008 | 3.812 | 3.855 | 3.747 | 3.785 | 409,532 | -0.05(-1.42%) |
Jul 01, 2008 | 3.812 | 3.861 | 3.730 | 3.839 | 600,748 | -0.01(-0.14%) |
Jun 30, 2008 | 3.997 | 4.046 | 3.823 | 3.845 | 384,637 | -0.11(-2.75%) |
Jun 27, 2008 | 4.002 | 4.100 | 3.899 | 3.953 | 3,769,073 | -0.03(-0.68%) |
Jun 26, 2008 | 3.964 | 4.166 | 3.921 | 3.981 | 1,122,966 | -0.01(-0.14%) |
Jun 25, 2008 | 3.937 | 3.986 | 3.937 | 3.986 | 441,480 | +0.05(+1.24%) |
Jun 24, 2008 | 3.845 | 3.959 | 3.839 | 3.937 | 284,474 | +0.07(+1.83%) |
Jun 23, 2008 | 3.845 | 3.921 | 3.785 | 3.866 | 267,280 | +0.08(+2.16%) |
Jun 20, 2008 | 3.845 | 3.959 | 3.785 | 3.785 | 642,419 | -0.10(-2.52%) |
Jun 19, 2008 | 3.872 | 3.899 | 3.839 | 3.883 | 229,867 | +0.01(+0.14%) |
Jun 18, 2008 | 3.877 | 3.904 | 3.861 | 3.877 | 399,912 | -0.02(-0.42%) |
Jun 17, 2008 | 3.937 | 3.981 | 3.894 | 3.894 | 234,374 | -0.05(-1.24%) |
Jun 16, 2008 | 4.030 | 4.030 | 3.932 | 3.943 | 167,945 | -0.08(-2.03%) |
Jun 13, 2008 | 3.904 | 4.030 | 3.904 | 4.024 | 260,907 | +0.16(+4.08%) |
Jun 12, 2008 | 3.943 | 4.008 | 3.866 | 3.866 | 267,102 | -0.03(-0.70%) |
Jun 11, 2008 | 3.975 | 4.002 | 3.892 | 3.894 | 273,419 | -0.08(-2.05%) |
Jun 10, 2008 | 4.002 | 4.041 | 3.953 | 3.975 | 243,928 | -0.03(-0.82%) |
Jun 09, 2008 | 4.046 | 4.122 | 4.002 | 4.008 | 268,947 | -0.05(-1.21%) |
Jun 06, 2008 | 4.144 | 4.193 | 4.046 | 4.057 | 277,371 | -0.13(-3.12%) |
Jun 05, 2008 | 4.182 | 4.237 | 4.117 | 4.188 | 233,432 | -0.03(-0.65%) |
Jun 04, 2008 | 4.209 | 4.258 | 4.171 | 4.215 | 244,733 | +0.03(+0.65%) |
Jun 03, 2008 | 4.128 | 4.204 | 4.128 | 4.188 | 362,257 | +0.08(+1.99%) |
Jun 02, 2008 | 4.166 | 4.182 | 4.084 | 4.106 | 333,953 | -0.05(-1.31%) |
May 30, 2008 | 4.188 | 4.264 | 4.149 | 4.160 | 377,168 | -0.03(-0.78%) |
May 29, 2008 | 4.286 | 4.335 | 4.182 | 4.193 | 238,129 | -0.10(-2.28%) |
May 28, 2008 | 4.335 | 4.356 | 4.182 | 4.291 | 236,833 | -0.01(-0.25%) |
May 27, 2008 | 4.166 | 4.302 | 4.166 | 4.302 | 230,725 | +0.13(+3.13%) |
May 26, 2008 | 4.100 | 4.220 | 4.100 | 4.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.100 | 4.220 | 4.100 | 4.171 | 172,763 | +0.04(+1.06%) |
May 22, 2008 | 4.090 | 4.264 | 4.084 | 4.128 | 437,467 | +0.04(+1.07%) |
May 21, 2008 | 4.139 | 4.182 | 4.046 | 4.084 | 657,867 | -0.03(-0.79%) |
May 20, 2008 | 4.111 | 4.155 | 4.084 | 4.117 | 339,113 | +0.00(+0.00%) |
May 19, 2008 | 4.139 | 4.149 | 4.073 | 4.117 | 534,459 | -0.04(-1.05%) |
May 16, 2008 | 4.117 | 4.209 | 4.084 | 4.160 | 497,695 | +0.05(+1.33%) |
May 15, 2008 | 4.128 | 4.149 | 4.090 | 4.106 | 275,643 | -0.03(-0.66%) |
May 14, 2008 | 4.128 | 4.166 | 4.111 | 4.133 | 373,802 | +0.01(+0.13%) |
May 13, 2008 | 4.079 | 4.166 | 4.057 | 4.128 | 583,569 | +0.07(+1.61%) |
May 12, 2008 | 3.948 | 4.062 | 3.932 | 4.062 | 588,422 | +0.12(+3.04%) |
May 09, 2008 | 3.964 | 4.057 | 3.894 | 3.943 | 391,707 | -0.01(-0.28%) |
May 08, 2008 | 3.964 | 4.002 | 3.823 | 3.953 | 706,038 | +0.03(+0.83%) |
May 07, 2008 | 4.057 | 4.128 | 3.921 | 3.921 | 719,484 | -0.15(-3.61%) |
May 06, 2008 | 4.084 | 4.128 | 4.041 | 4.068 | 668,560 | -0.01(-0.27%) |
May 05, 2008 | 4.171 | 4.269 | 4.057 | 4.079 | 979,443 | -0.09(-2.09%) |
May 02, 2008 | 4.133 | 4.244 | 4.030 | 4.166 | 809,039 | +0.08(+1.86%) |
May 01, 2008 | 4.084 | 4.160 | 3.992 | 4.090 | 582,992 | -0.01(-0.13%) |
Apr 30, 2008 | 4.139 | 4.253 | 4.073 | 4.095 | 606,777 | -0.04(-0.92%) |
Apr 29, 2008 | 4.346 | 4.356 | 4.073 | 4.133 | 995,171 | -0.21(-4.89%) |
Apr 28, 2008 | 4.601 | 4.683 | 4.275 | 4.346 | 782,082 | -0.38(-7.96%) |
Apr 25, 2008 | 4.716 | 4.847 | 4.640 | 4.721 | 357,100 | -0.01(-0.23%) |
Apr 24, 2008 | 4.727 | 4.814 | 4.378 | 4.732 | 1,008,008 | +0.04(+0.81%) |
Apr 23, 2008 | 4.166 | 4.836 | 4.128 | 4.694 | 1,497,090 | +0.71(+17.76%) |
Apr 22, 2008 | 4.073 | 4.111 | 3.981 | 3.986 | 252,506 | -0.12(-2.92%) |
Apr 21, 2008 | 4.057 | 4.111 | 3.992 | 4.106 | 198,111 | +0.06(+1.48%) |
Apr 18, 2008 | 4.084 | 4.160 | 3.981 | 4.046 | 305,408 | +0.02(+0.54%) |
Apr 17, 2008 | 4.177 | 4.177 | 4.013 | 4.024 | 304,560 | -0.15(-3.52%) |
Apr 16, 2008 | 4.177 | 4.182 | 4.084 | 4.171 | 164,362 | +0.05(+1.32%) |
Apr 15, 2008 | 4.051 | 4.128 | 3.997 | 4.117 | 295,413 | +0.09(+2.30%) |
Apr 14, 2008 | 4.144 | 4.199 | 4.024 | 4.024 | 536,079 | -0.17(-4.15%) |
Apr 11, 2008 | 4.248 | 4.313 | 4.182 | 4.199 | 296,326 | -0.13(-2.90%) |
Apr 10, 2008 | 4.291 | 4.460 | 4.275 | 4.324 | 220,533 | +0.04(+1.02%) |
Apr 09, 2008 | 4.542 | 4.542 | 4.226 | 4.280 | 383,434 | -0.25(-5.42%) |
Apr 08, 2008 | 4.302 | 4.542 | 4.302 | 4.525 | 195,575 | +0.16(+3.62%) |
Apr 07, 2008 | 4.395 | 4.465 | 4.356 | 4.367 | 167,477 | -0.05(-1.11%) |
Apr 04, 2008 | 4.623 | 4.623 | 4.362 | 4.416 | 284,251 | -0.19(-4.02%) |
Apr 03, 2008 | 4.634 | 4.656 | 4.547 | 4.601 | 250,848 | +0.00(+0.00%) |
Apr 02, 2008 | 4.514 | 4.629 | 4.356 | 4.601 | 431,730 | +0.04(+0.84%) |
Apr 01, 2008 | 4.591 | 4.645 | 4.465 | 4.563 | 417,190 | +0.08(+1.70%) |
Mar 31, 2008 | 4.373 | 4.814 | 4.373 | 4.487 | 768,387 | +0.07(+1.48%) |
Mar 28, 2008 | 4.618 | 4.759 | 4.411 | 4.422 | 504,945 | -0.22(-4.81%) |
Mar 27, 2008 | 4.384 | 4.732 | 4.307 | 4.645 | 542,454 | +0.29(+6.62%) |
Mar 26, 2008 | 4.335 | 4.367 | 4.220 | 4.356 | 284,534 | +0.03(+0.63%) |
Mar 25, 2008 | 4.231 | 4.335 | 4.209 | 4.329 | 146,542 | +0.11(+2.58%) |
Mar 24, 2008 | 4.324 | 4.395 | 4.139 | 4.220 | 420,620 | -0.09(-2.02%) |
Mar 21, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,985 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,985 | +0.14(+3.40%) |
Mar 19, 2008 | 4.454 | 4.482 | 4.160 | 4.166 | 371,553 | -0.27(-6.14%) |
Mar 18, 2008 | 4.362 | 4.465 | 4.275 | 4.438 | 295,104 | +0.12(+2.77%) |
Mar 17, 2008 | 4.215 | 4.476 | 4.215 | 4.318 | 317,997 | -0.01(-0.25%) |
Mar 14, 2008 | 4.302 | 4.427 | 4.242 | 4.329 | 356,428 | +0.05(+1.27%) |
Mar 13, 2008 | 4.171 | 4.297 | 4.139 | 4.275 | 567,368 | +0.08(+1.95%) |
Mar 12, 2008 | 4.389 | 4.389 | 4.193 | 4.193 | 272,449 | -0.19(-4.35%) |
Mar 11, 2008 | 4.346 | 4.395 | 4.199 | 4.384 | 323,816 | +0.14(+3.21%) |
Mar 10, 2008 | 4.351 | 4.438 | 4.182 | 4.248 | 260,245 | -0.07(-1.52%) |
Mar 07, 2008 | 4.084 | 4.384 | 4.084 | 4.313 | 295,104 | +0.18(+4.35%) |
Mar 06, 2008 | 4.400 | 4.460 | 4.111 | 4.133 | 383,636 | -0.27(-6.06%) |
Mar 05, 2008 | 4.242 | 4.476 | 4.226 | 4.400 | 390,625 | +0.16(+3.72%) |
Mar 04, 2008 | 4.395 | 4.395 | 4.220 | 4.242 | 556,010 | -0.13(-2.99%) |
Mar 03, 2008 | 4.275 | 4.427 | 4.248 | 4.373 | 427,029 | +0.07(+1.65%) |
Feb 29, 2008 | 4.433 | 4.460 | 4.302 | 4.302 | 350,482 | -0.13(-2.83%) |
Feb 28, 2008 | 4.438 | 4.618 | 4.367 | 4.427 | 464,528 | +0.02(+0.37%) |
Feb 27, 2008 | 4.961 | 4.961 | 4.395 | 4.411 | 679,093 | -0.56(-11.18%) |
Feb 26, 2008 | 4.727 | 5.004 | 4.710 | 4.966 | 332,660 | +0.22(+4.71%) |
Feb 25, 2008 | 4.591 | 4.765 | 4.547 | 4.743 | 290,146 | +0.16(+3.57%) |
Feb 22, 2008 | 4.596 | 4.694 | 4.523 | 4.580 | 255,071 | +0.00(+0.00%) |
Feb 21, 2008 | 5.059 | 5.059 | 4.552 | 4.580 | 433,567 | -0.44(-8.69%) |
Feb 20, 2008 | 4.514 | 5.043 | 4.514 | 5.015 | 324,266 | +0.51(+11.23%) |
Feb 19, 2008 | 4.988 | 5.075 | 4.509 | 4.509 | 450,606 | -0.37(-7.59%) |
Feb 18, 2008 | 4.645 | 4.917 | 4.629 | 4.879 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.645 | 4.917 | 4.629 | 4.879 | 447,964 | +0.28(+6.04%) |
Feb 14, 2008 | 4.906 | 5.075 | 4.596 | 4.601 | 312,757 | -0.34(-6.94%) |
Feb 13, 2008 | 4.694 | 4.994 | 4.694 | 4.945 | 411,018 | +0.29(+6.20%) |
Feb 12, 2008 | 4.847 | 4.847 | 4.574 | 4.656 | 317,936 | -0.16(-3.28%) |
Feb 11, 2008 | 4.111 | 4.847 | 4.111 | 4.814 | 628,191 | +0.68(+16.32%) |
Feb 08, 2008 | 4.411 | 4.433 | 4.139 | 4.139 | 284,874 | -0.27(-6.17%) |
Feb 07, 2008 | 4.313 | 4.433 | 4.253 | 4.411 | 202,551 | +0.05(+1.12%) |
Feb 06, 2008 | 4.378 | 4.552 | 4.248 | 4.362 | 411,023 | +0.02(+0.50%) |
Feb 05, 2008 | 4.514 | 4.580 | 4.335 | 4.340 | 365,538 | -0.26(-5.57%) |
Feb 04, 2008 | 4.868 | 4.912 | 4.596 | 4.596 | 339,912 | -0.28(-5.70%) |
Feb 01, 2008 | 4.868 | 4.973 | 4.667 | 4.874 | 336,294 | -0.03(-0.56%) |
Jan 31, 2008 | 4.542 | 4.977 | 4.476 | 4.901 | 309,731 | +0.35(+7.66%) |
Jan 30, 2008 | 4.493 | 4.765 | 4.438 | 4.552 | 292,350 | +0.04(+0.97%) |
Jan 29, 2008 | 4.531 | 4.574 | 4.389 | 4.509 | 213,753 | -0.01(-0.24%) |
Jan 28, 2008 | 4.444 | 4.607 | 4.362 | 4.520 | 256,541 | +0.05(+1.22%) |
Jan 25, 2008 | 4.373 | 4.623 | 4.373 | 4.465 | 334,102 | +0.15(+3.40%) |
Jan 24, 2008 | 4.422 | 4.454 | 4.205 | 4.318 | 353,248 | -0.15(-3.29%) |
Jan 23, 2008 | 4.068 | 4.487 | 3.981 | 4.465 | 783,080 | +0.38(+9.19%) |
Jan 22, 2008 | 4.253 | 4.275 | 4.060 | 4.090 | 819,570 | -0.32(-7.28%) |
Jan 21, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 397,574 | +0.08(+1.89%) |
Jan 17, 2008 | 4.416 | 4.465 | 4.171 | 4.329 | 278,895 | -0.11(-2.45%) |
Jan 16, 2008 | 4.046 | 4.558 | 4.030 | 4.438 | 412,357 | +0.38(+9.25%) |
Jan 15, 2008 | 4.144 | 4.171 | 4.035 | 4.062 | 360,176 | -0.13(-3.12%) |
Jan 14, 2008 | 4.220 | 4.248 | 4.128 | 4.193 | 513,449 | +0.00(+0.00%) |
Jan 11, 2008 | 4.095 | 4.258 | 4.084 | 4.193 | 604,360 | +0.06(+1.45%) |
Jan 10, 2008 | 4.248 | 4.269 | 4.090 | 4.133 | 665,433 | -0.19(-4.29%) |
Jan 09, 2008 | 4.226 | 4.362 | 4.084 | 4.318 | 655,584 | +0.09(+2.19%) |
Jan 08, 2008 | 4.618 | 4.754 | 4.166 | 4.226 | 866,770 | -0.44(-9.45%) |
Jan 07, 2008 | 4.563 | 4.803 | 4.384 | 4.667 | 652,589 | +0.25(+5.67%) |
Jan 04, 2008 | 4.378 | 4.738 | 4.367 | 4.416 | 689,685 | +0.05(+1.25%) |
Jan 03, 2008 | 4.596 | 4.612 | 4.356 | 4.362 | 523,358 | -0.20(-4.42%) |
Jan 02, 2008 | 4.569 | 4.819 | 4.465 | 4.563 | 590,393 | +0.05(+1.21%) |
Jan 01, 2008 | 4.629 | 4.672 | 4.471 | 4.509 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.629 | 4.672 | 4.471 | 4.509 | 712,185 | -0.08(-1.78%) |
Dec 28, 2007 | 4.939 | 5.037 | 4.591 | 4.591 | 495,781 | -0.35(-7.06%) |
Dec 27, 2007 | 5.293 | 5.364 | 4.928 | 4.939 | 366,143 | -0.35(-6.69%) |
Dec 26, 2007 | 5.097 | 5.424 | 5.043 | 5.293 | 486,822 | +0.33(+6.58%) |
Dec 24, 2007 | 4.874 | 4.994 | 4.857 | 4.966 | 143,677 | +0.11(+2.36%) |
Dec 21, 2007 | 4.645 | 4.874 | 4.612 | 4.852 | 645,300 | +0.30(+6.71%) |
Dec 20, 2007 | 4.623 | 4.623 | 4.307 | 4.547 | 620,142 | +0.01(+0.12%) |
Dec 19, 2007 | 4.667 | 4.710 | 4.449 | 4.542 | 386,188 | -0.14(-3.02%) |
Dec 18, 2007 | 4.542 | 4.683 | 4.367 | 4.683 | 434,852 | +0.18(+3.99%) |
Dec 17, 2007 | 4.487 | 4.710 | 4.465 | 4.503 | 443,850 | -0.01(-0.12%) |
Dec 14, 2007 | 4.536 | 4.661 | 4.460 | 4.509 | 277,842 | -0.04(-0.84%) |
Dec 13, 2007 | 4.487 | 4.596 | 4.438 | 4.547 | 243,686 | +0.03(+0.60%) |
Dec 12, 2007 | 4.618 | 4.656 | 4.438 | 4.520 | 540,800 | +0.03(+0.73%) |
Dec 11, 2007 | 4.661 | 4.732 | 4.471 | 4.487 | 557,891 | -0.16(-3.40%) |
Dec 10, 2007 | 4.574 | 4.656 | 4.574 | 4.645 | 388,686 | +0.13(+2.77%) |
Dec 07, 2007 | 4.493 | 4.607 | 4.275 | 4.520 | 1,099,968 | -0.08(-1.66%) |
Dec 06, 2007 | 4.542 | 4.601 | 4.493 | 4.596 | 627,120 | +0.05(+1.08%) |
Dec 05, 2007 | 4.694 | 4.694 | 4.476 | 4.547 | 589,107 | +0.02(+0.36%) |
Dec 04, 2007 | 4.765 | 4.792 | 4.514 | 4.531 | 585,839 | -0.24(-5.02%) |
Dec 03, 2007 | 5.200 | 5.200 | 4.765 | 4.770 | 568,955 | -0.27(-5.30%) |
Nov 30, 2007 | 5.119 | 5.260 | 4.950 | 5.037 | 761,873 | +0.00(+0.00%) |
Nov 29, 2007 | 5.429 | 5.429 | 4.928 | 5.037 | 1,048,274 | -0.26(-4.84%) |
Nov 28, 2007 | 5.533 | 5.533 | 5.293 | 5.293 | 1,369,841 | -0.11(-2.11%) |
Nov 27, 2007 | 4.852 | 5.435 | 4.792 | 5.407 | 1,239,366 | +0.53(+10.95%) |
Nov 26, 2007 | 5.102 | 5.102 | 4.852 | 4.874 | 708,398 | -0.23(-4.48%) |
Nov 23, 2007 | 4.830 | 5.162 | 4.781 | 5.102 | 351,297 | +0.28(+5.76%) |
Nov 21, 2007 | 4.465 | 5.048 | 4.465 | 4.825 | 866,767 | +0.26(+5.73%) |
Nov 20, 2007 | 4.819 | 4.847 | 4.498 | 4.563 | 1,119,451 | -0.23(-4.77%) |
Nov 19, 2007 | 4.710 | 4.808 | 4.574 | 4.792 | 861,809 | +0.04(+0.80%) |
Nov 16, 2007 | 4.721 | 4.836 | 4.618 | 4.754 | 905,881 | +0.10(+2.22%) |
Nov 15, 2007 | 4.787 | 4.787 | 4.591 | 4.650 | 724,632 | -0.04(-0.81%) |
Nov 14, 2007 | 4.890 | 4.890 | 4.471 | 4.689 | 1,201,337 | -0.10(-2.05%) |
Nov 13, 2007 | 4.574 | 4.836 | 4.498 | 4.787 | 1,278,665 | +0.23(+5.02%) |
Nov 12, 2007 | 4.362 | 4.585 | 4.155 | 4.558 | 887,150 | +0.20(+4.49%) |
Nov 09, 2007 | 4.155 | 4.585 | 4.155 | 4.362 | 1,091,851 | +0.07(+1.65%) |
Nov 08, 2007 | 3.986 | 4.324 | 3.986 | 4.291 | 1,276,865 | +0.26(+6.49%) |
Nov 07, 2007 | 4.356 | 4.356 | 3.932 | 4.030 | 1,134,978 | -0.30(-6.92%) |
Nov 06, 2007 | 4.220 | 4.411 | 4.220 | 4.329 | 1,148,907 | -0.05(-1.24%) |
Nov 05, 2007 | 4.482 | 4.591 | 4.297 | 4.384 | 971,157 | -0.19(-4.17%) |
Nov 02, 2007 | 4.732 | 4.765 | 4.449 | 4.574 | 1,623,535 | -0.09(-1.87%) |